Soybean Oil Futures,Jul-2024 (ZLN24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 11:56PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 43.21 | 43.27 | 42.84 | 43.01 | 43.01 | 4,084 |
| May 02, 2024 | 43.40 | 43.59 | 42.83 | 43.24 | 43.24 | 73,636 |
| May 01, 2024 | 43.13 | 43.75 | 42.94 | 43.26 | 43.26 | 73,636 |
| Apr 30, 2024 | 44.31 | 44.33 | 42.68 | 43.01 | 43.01 | 122,936 |
| Apr 29, 2024 | 45.56 | 45.97 | 44.30 | 44.37 | 44.37 | 103,344 |
| Apr 26, 2024 | 45.44 | 45.75 | 45.27 | 45.54 | 45.54 | 70,808 |
| Apr 25, 2024 | 45.27 | 45.50 | 44.63 | 45.43 | 45.43 | 92,323 |
| Apr 24, 2024 | 45.89 | 45.98 | 45.10 | 45.27 | 45.27 | 90,483 |
| Apr 23, 2024 | 45.65 | 46.10 | 45.29 | 45.88 | 45.88 | 91,738 |
| Apr 22, 2024 | 45.00 | 46.12 | 44.91 | 45.66 | 45.66 | 127,944 |
| Apr 19, 2024 | 44.55 | 45.22 | 44.06 | 44.94 | 44.94 | 78,542 |
| Apr 18, 2024 | 45.62 | 45.83 | 44.36 | 44.66 | 44.66 | 88,081 |
| Apr 17, 2024 | 45.51 | 45.84 | 45.12 | 45.56 | 45.56 | 68,296 |
| Apr 16, 2024 | 45.95 | 45.99 | 45.12 | 45.48 | 45.48 | 75,549 |
| Apr 15, 2024 | 46.47 | 46.87 | 45.88 | 46.01 | 46.01 | 65,094 |
| Apr 12, 2024 | 46.51 | 47.22 | 46.15 | 46.45 | 46.45 | 63,618 |
| Apr 11, 2024 | 48.12 | 48.12 | 46.52 | 46.57 | 46.57 | 84,598 |
| Apr 10, 2024 | 48.11 | 48.55 | 47.47 | 48.12 | 48.12 | 87,422 |
| Apr 09, 2024 | 48.46 | 48.77 | 47.86 | 48.04 | 48.04 | 67,269 |
| Apr 08, 2024 | 49.54 | 49.62 | 48.24 | 48.45 | 48.45 | 61,191 |
| Apr 05, 2024 | 48.68 | 49.67 | 48.52 | 49.39 | 49.39 | 65,416 |
| Apr 04, 2024 | 49.34 | 49.61 | 48.37 | 48.67 | 48.67 | 56,068 |
| Apr 03, 2024 | 49.26 | 49.82 | 48.82 | 49.37 | 49.37 | 71,460 |
| Apr 02, 2024 | 48.85 | 50.27 | 48.75 | 49.15 | 49.15 | 65,286 |
| Apr 01, 2024 | 48.73 | 49.31 | 48.60 | 48.76 | 48.76 | 40,344 |
| Mar 28, 2024 | 48.22 | 48.74 | 47.80 | 48.48 | 48.48 | 39,685 |
| Mar 27, 2024 | 48.95 | 48.98 | 47.97 | 48.22 | 48.22 | 38,133 |
| Mar 26, 2024 | 49.56 | 49.71 | 48.94 | 48.99 | 48.99 | 26,852 |
| Mar 25, 2024 | 48.36 | 49.64 | 48.12 | 49.57 | 49.57 | 35,243 |
| Mar 22, 2024 | 49.35 | 49.35 | 48.19 | 48.21 | 48.21 | 31,346 |
| Mar 21, 2024 | 49.62 | 50.27 | 48.92 | 49.35 | 49.35 | 35,072 |
| Mar 20, 2024 | 48.69 | 49.68 | 48.55 | 49.52 | 49.52 | 36,308 |
| Mar 19, 2024 | 49.29 | 49.37 | 48.64 | 48.68 | 48.68 | 30,074 |
| Mar 18, 2024 | 50.01 | 50.29 | 48.70 | 49.27 | 49.27 | 39,999 |
| Mar 15, 2024 | 49.00 | 50.10 | 48.28 | 49.92 | 49.92 | 32,448 |
| Mar 14, 2024 | 49.10 | 49.77 | 48.78 | 48.91 | 48.91 | 38,879 |
| Mar 13, 2024 | 48.09 | 49.34 | 48.04 | 49.10 | 49.10 | 50,431 |
| Mar 12, 2024 | 47.20 | 48.39 | 46.74 | 48.29 | 48.29 | 46,518 |
| Mar 11, 2024 | 46.70 | 47.36 | 46.62 | 47.12 | 47.12 | 30,062 |
| Mar 08, 2024 | 46.84 | 47.31 | 45.51 | 46.65 | 46.65 | 51,031 |
| Mar 07, 2024 | 45.82 | 46.85 | 45.67 | 46.74 | 46.74 | 37,688 |
| Mar 06, 2024 | 45.47 | 46.19 | 45.39 | 45.73 | 45.73 | 26,919 |
| Mar 05, 2024 | 45.66 | 45.94 | 45.15 | 45.47 | 45.47 | 24,559 |
| Mar 04, 2024 | 45.59 | 46.05 | 45.36 | 45.58 | 45.58 | 22,876 |
| Mar 01, 2024 | 45.69 | 46.07 | 44.94 | 45.56 | 45.56 | 23,477 |
| Feb 29, 2024 | 45.59 | 45.92 | 45.07 | 45.62 | 45.62 | 25,348 |
| Feb 28, 2024 | 45.94 | 46.13 | 45.34 | 45.58 | 45.58 | 17,506 |
| Feb 27, 2024 | 45.46 | 46.47 | 45.41 | 45.94 | 45.94 | 21,764 |
| Feb 26, 2024 | 45.01 | 45.62 | 44.70 | 45.39 | 45.39 | 21,590 |
| Feb 23, 2024 | 45.26 | 45.56 | 44.61 | 45.00 | 45.00 | 24,813 |
| Feb 22, 2024 | 45.69 | 46.19 | 45.12 | 45.22 | 45.22 | 30,649 |
| Feb 21, 2024 | 46.28 | 46.43 | 45.55 | 45.73 | 45.73 | 24,005 |
| Feb 20, 2024 | 46.68 | 46.87 | 45.74 | 46.21 | 46.21 | 20,203 |
| Feb 16, 2024 | 46.93 | 47.20 | 46.27 | 46.39 | 46.39 | 19,448 |
| Feb 15, 2024 | 47.16 | 47.19 | 46.55 | 46.87 | 46.87 | 31,560 |
| Feb 14, 2024 | 48.12 | 48.33 | 47.07 | 47.26 | 47.26 | 28,880 |
| Feb 13, 2024 | 47.70 | 48.37 | 47.06 | 48.05 | 48.05 | 20,056 |
| Feb 12, 2024 | 47.99 | 47.99 | 47.24 | 47.64 | 47.64 | 22,976 |
| Feb 09, 2024 | 48.42 | 49.00 | 47.63 | 47.91 | 47.91 | 32,551 |
| Feb 08, 2024 | 47.28 | 48.61 | 47.25 | 48.42 | 48.42 | 42,066 |
| Feb 07, 2024 | 46.60 | 47.41 | 45.96 | 47.28 | 47.28 | 32,452 |
| Feb 06, 2024 | 46.00 | 46.83 | 46.00 | 46.55 | 46.55 | 27,223 |
| Feb 05, 2024 | 45.50 | 46.09 | 45.31 | 45.96 | 45.96 | 28,479 |
| Feb 02, 2024 | 46.48 | 46.48 | 45.39 | 45.50 | 45.50 | 20,682 |
| Feb 01, 2024 | 46.80 | 47.11 | 46.12 | 46.33 | 46.33 | 21,440 |
| Jan 31, 2024 | 46.82 | 47.09 | 46.15 | 46.81 | 46.81 | 17,926 |
| Jan 30, 2024 | 46.47 | 47.04 | 45.86 | 46.83 | 46.83 | 23,779 |
| Jan 29, 2024 | 47.87 | 47.87 | 46.14 | 46.52 | 46.52 | 33,953 |
| Jan 26, 2024 | 47.48 | 47.84 | 46.94 | 47.68 | 47.68 | 18,138 |
| Jan 25, 2024 | 48.13 | 48.23 | 46.95 | 47.36 | 47.36 | 31,858 |
| Jan 24, 2024 | 48.75 | 49.03 | 47.93 | 48.06 | 48.06 | 22,399 |
| Jan 23, 2024 | 48.79 | 49.20 | 48.52 | 48.83 | 48.83 | 17,572 |
| Jan 22, 2024 | 47.56 | 48.86 | 47.56 | 48.79 | 48.79 | 17,322 |
| Jan 19, 2024 | 48.24 | 48.65 | 47.48 | 47.63 | 47.63 | 24,070 |
| Jan 18, 2024 | 48.20 | 48.69 | 47.57 | 48.14 | 48.14 | 17,414 |
| Jan 17, 2024 | 47.90 | 48.35 | 47.25 | 48.20 | 48.20 | 22,407 |
| Jan 16, 2024 | 48.85 | 49.09 | 47.85 | 47.88 | 47.88 | 23,074 |
| Jan 12, 2024 | 49.29 | 50.00 | 48.14 | 48.76 | 48.76 | 33,301 |
| Jan 11, 2024 | 48.75 | 49.38 | 48.66 | 49.19 | 49.19 | 22,879 |
| Jan 10, 2024 | 49.12 | 49.27 | 48.59 | 48.76 | 48.76 | 21,924 |
| Jan 09, 2024 | 48.33 | 49.13 | 48.26 | 48.99 | 48.99 | 22,101 |
| Jan 08, 2024 | 48.34 | 48.50 | 47.00 | 48.35 | 48.35 | 25,045 |
| Jan 05, 2024 | 48.77 | 49.05 | 48.11 | 48.26 | 48.26 | 15,973 |
| Jan 04, 2024 | 49.24 | 49.26 | 48.47 | 48.75 | 48.75 | 15,628 |
| Jan 03, 2024 | 48.89 | 49.49 | 48.25 | 49.20 | 49.20 | 17,305 |
| Jan 02, 2024 | 48.71 | 49.09 | 47.83 | 48.89 | 48.89 | 18,377 |
| Dec 29, 2023 | 48.64 | 48.93 | 48.25 | 48.85 | 48.85 | 12,975 |
| Dec 28, 2023 | 49.36 | 49.81 | 48.60 | 48.67 | 48.67 | 11,234 |
| Dec 27, 2023 | 49.32 | 49.62 | 48.33 | 49.34 | 49.34 | 18,698 |
| Dec 26, 2023 | 49.97 | 50.12 | 48.55 | 49.30 | 49.30 | 15,445 |
| Dec 22, 2023 | 49.94 | 50.19 | 49.53 | 49.61 | 49.61 | 12,470 |
| Dec 21, 2023 | 51.05 | 51.05 | 49.80 | 49.82 | 49.82 | 15,784 |
| Dec 20, 2023 | 51.19 | 51.89 | 50.54 | 51.07 | 51.07 | 12,734 |
| Dec 19, 2023 | 51.09 | 51.54 | 50.37 | 51.12 | 51.12 | 12,180 |
| Dec 18, 2023 | 50.68 | 51.34 | 50.23 | 51.02 | 51.02 | 16,777 |
| Dec 15, 2023 | 50.24 | 50.67 | 49.24 | 50.50 | 50.50 | 17,245 |
| Dec 14, 2023 | 50.28 | 51.02 | 49.76 | 50.04 | 50.04 | 19,235 |
| Dec 13, 2023 | 50.43 | 50.70 | 49.89 | 50.03 | 50.03 | 18,226 |
| Dec 12, 2023 | 51.35 | 51.60 | 50.05 | 50.45 | 50.45 | 12,938 |
| Dec 11, 2023 | 50.12 | 51.15 | 50.09 | 51.06 | 51.06 | 15,695 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.